34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 192900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 49918 |
| 3 | 20230629 | 192800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20230629 | 192700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20230629 | 192600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20230629 | 192500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20230629 | 192400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20230629 | 192300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20230629 | 192200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20230629 | 192100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20230629 | 192000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20230629 | 191900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20230629 | 191800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20230629 | 191700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20230629 | 191600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20230629 | 191500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20230629 | 191400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20230629 | 191300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20230629 | 191200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20230629 | 191100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20230629 | 191000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20230629 | 190900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20230629 | 190800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20230629 | 190700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20230629 | 190600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20230629 | 190500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20230629 | 190400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20230629 | 190300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20230629 | 190200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20230629 | 190100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20230629 | 190000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20230629 | 185900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 49918 |
| 33 | 20230629 | 185800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20230629 | 185700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20230629 | 185600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20230629 | 185500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20230629 | 185400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20230629 | 185300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20230629 | 185200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20230629 | 185100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20230629 | 185000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20230629 | 184900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20230629 | 184800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20230629 | 184700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20230629 | 184600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20230629 | 184500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20230629 | 184400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20230629 | 184300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20230629 | 184200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20230629 | 184100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20230629 | 184000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20230629 | 183900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20230629 | 183800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20230629 | 183700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20230629 | 183600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20230629 | 183500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20230629 | 183400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20230629 | 183300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20230629 | 183200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20230629 | 183100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20230629 | 183000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20230629 | 182900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 49918 |
| 63 | 20230629 | 182800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20230629 | 182700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20230629 | 182600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20230629 | 182500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20230629 | 182400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20230629 | 182300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20230629 | 182200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20230629 | 182100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20230629 | 182000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20230629 | 181900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20230629 | 181800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20230629 | 181700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20230629 | 181600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20230629 | 181500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20230629 | 181400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20230629 | 181300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20230629 | 181200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20230629 | 181100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20230629 | 181000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20230629 | 180900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20230629 | 180800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20230629 | 180700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20230629 | 180600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20230629 | 180500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20230629 | 180400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20230629 | 180300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20230629 | 180200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20230629 | 180100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20230629 | 180000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20230629 | 175900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 49918 |
| 93 | 20230629 | 175800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20230629 | 175700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20230629 | 175600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20230629 | 175500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20230629 | 175400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20230629 | 175300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20230629 | 175200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20230629 | 175100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20230629 | 175000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20230629 | 174900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20230629 | 174800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20230629 | 174700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20230629 | 174600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20230629 | 174500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20230629 | 174400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20230629 | 174300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20230629 | 174200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20230629 | 174100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20230629 | 174000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20230629 | 173900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20230629 | 173800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20230629 | 173700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20230629 | 173600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20230629 | 173500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20230629 | 173400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20230629 | 173300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20230629 | 173200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20230629 | 173100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20230629 | 173000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20230629 | 172900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 49918 |
| 123 | 20230629 | 172800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20230629 | 172700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20230629 | 172600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20230629 | 172500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20230629 | 172400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20230629 | 172300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20230629 | 172200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20230629 | 172100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20230629 | 172000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20230629 | 171900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20230629 | 171800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20230629 | 171700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20230629 | 171600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20230629 | 171500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20230629 | 171400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20230629 | 171300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20230629 | 171200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20230629 | 171100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20230629 | 171000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20230629 | 170900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20230629 | 170800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20230629 | 170700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20230629 | 170600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20230629 | 170500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20230629 | 170400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20230629 | 170300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20230629 | 170200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20230629 | 170100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20230629 | 170000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20230629 | 165900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 49918 |
| 153 | 20230629 | 165800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20230629 | 165700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20230629 | 165600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20230629 | 165500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20230629 | 165400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20230629 | 165300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20230629 | 165200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20230629 | 165100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20230629 | 165000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20230629 | 164900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20230629 | 164800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20230629 | 164700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20230629 | 164600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20230629 | 164500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20230629 | 164400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20230629 | 164300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20230629 | 164200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20230629 | 164100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20230629 | 164000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20230629 | 163900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20230629 | 163800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20230629 | 163700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20230629 | 163600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20230629 | 163500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20230629 | 163400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20230629 | 163300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20230629 | 163200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20230629 | 163100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20230629 | 163000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20230629 | 162900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 49918 |
| 183 | 20230629 | 162800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20230629 | 162700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20230629 | 162600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20230629 | 162500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20230629 | 162400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20230629 | 162300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20230629 | 162200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20230629 | 162100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20230629 | 162000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20230629 | 161900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20230629 | 161800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20230629 | 161700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20230629 | 161600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20230629 | 161500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20230629 | 161400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20230629 | 161300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20230629 | 161200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20230629 | 161100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20230629 | 161000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20230629 | 160900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20230629 | 160800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20230629 | 160700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20230629 | 160600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20230629 | 160500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20230629 | 160400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20230629 | 160300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20230629 | 160200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20230629 | 160100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20230629 | 160000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20230629 | 155900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 49918 |
| 213 | 20230629 | 155800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20230629 | 155700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20230629 | 155600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20230629 | 155500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20230629 | 155400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20230629 | 155300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20230629 | 155200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20230629 | 155100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20230629 | 155000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20230629 | 154900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20230629 | 154800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20230629 | 154700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20230629 | 154600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20230629 | 154500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20230629 | 154400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20230629 | 154300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20230629 | 154200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20230629 | 154100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20230629 | 154000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20230629 | 153900 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20230629 | 153800 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20230629 | 153700 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20230629 | 153600 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20230629 | 153500 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20230629 | 153400 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 238 | 20230629 | 153300 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 239 | 20230629 | 153200 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 240 | 20230629 | 153100 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 241 | 20230629 | 153000 | 52240383400 | 22350 | 22350 | 22350 | 22350 | 49918 |
| 242 | 20230629 | 152900 | 51124716100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 243 | 20230629 | 152800 | 51124716100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20230629 | 152700 | 51124716100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20230629 | 152600 | 51124716100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20230629 | 152500 | 51124716100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20230629 | 152400 | 51124716100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 248 | 20230629 | 152300 | 51124716100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 249 | 20230629 | 152200 | 51124716100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 250 | 20230629 | 152100 | 51124716100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 251 | 20230629 | 152000 | 51124716100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 252 | 20230629 | 151900 | 51124716100 | 22300 | 22300 | 22350 | 22250 | 8684 |
| 253 | 20230629 | 151800 | 50930994450 | 22300 | 22350 | 22350 | 22250 | 6232 |
| 254 | 20230629 | 151700 | 50792007250 | 22350 | 22350 | 22350 | 22300 | 3154 |
| 255 | 20230629 | 151600 | 50721548500 | 22300 | 22300 | 22350 | 22250 | 4533 |
| 256 | 20230629 | 151500 | 50620463750 | 22300 | 22300 | 22300 | 22250 | 3643 |
| 257 | 20230629 | 151400 | 50539239750 | 22300 | 22300 | 22350 | 22300 | 8313 |
| 258 | 20230629 | 151300 | 50353699950 | 22350 | 22300 | 22350 | 22250 | 12721 |
| 259 | 20230629 | 151200 | 50070021600 | 22300 | 22250 | 22300 | 22250 | 2368 |
| 260 | 20230629 | 151100 | 50017234600 | 22300 | 22250 | 22300 | 22250 | 2815 |
| 261 | 20230629 | 151000 | 49954475800 | 22250 | 22200 | 22300 | 22200 | 22254 |
| 262 | 20230629 | 150900 | 49459338200 | 22200 | 22200 | 22200 | 22150 | 7949 |
| 263 | 20230629 | 150800 | 49282877950 | 22150 | 22150 | 22200 | 22150 | 3920 |
| 264 | 20230629 | 150700 | 49195989850 | 22200 | 22200 | 22200 | 22150 | 5752 |
| 265 | 20230629 | 150600 | 49068488500 | 22200 | 22150 | 22200 | 22150 | 1500 |
| 266 | 20230629 | 150500 | 49035235100 | 22200 | 22200 | 22200 | 22150 | 1603 |
| 267 | 20230629 | 150400 | 48999699400 | 22200 | 22200 | 22200 | 22150 | 1673 |
| 268 | 20230629 | 150300 | 48962562350 | 22200 | 22250 | 22250 | 22200 | 4718 |
| 269 | 20230629 | 150200 | 48857813250 | 22250 | 22250 | 22250 | 22200 | 1963 |
| 270 | 20230629 | 150100 | 48814142550 | 22250 | 22250 | 22250 | 22200 | 4372 |
| 271 | 20230629 | 150000 | 48716887800 | 22250 | 22250 | 22250 | 22200 | 1594 |
| 272 | 20230629 | 145900 | 48681425550 | 22250 | 22250 | 22250 | 22200 | 1086 |
| 273 | 20230629 | 145800 | 48657274550 | 22250 | 22200 | 22250 | 22200 | 2080 |
| 274 | 20230629 | 145700 | 48611027850 | 22200 | 22200 | 22250 | 22200 | 12066 |
| 275 | 20230629 | 145600 | 48343159200 | 22200 | 22200 | 22200 | 22150 | 1215 |
| 276 | 20230629 | 145500 | 48316186350 | 22200 | 22200 | 22200 | 22150 | 1051 |
| 277 | 20230629 | 145400 | 48292886350 | 22200 | 22100 | 22200 | 22100 | 3484 |
| 278 | 20230629 | 145300 | 48215704650 | 22100 | 22200 | 22200 | 22100 | 3296 |
| 279 | 20230629 | 145200 | 48142689050 | 22200 | 22200 | 22200 | 22150 | 3451 |
| 280 | 20230629 | 145100 | 48066224850 | 22200 | 22100 | 22200 | 22100 | 5699 |
| 281 | 20230629 | 145000 | 47940025100 | 22150 | 22200 | 22200 | 22150 | 3970 |
| 282 | 20230629 | 144900 | 47852030450 | 22150 | 22200 | 22200 | 22100 | 3940 |
| 283 | 20230629 | 144800 | 47764764800 | 22200 | 22100 | 22200 | 22100 | 10830 |
| 284 | 20230629 | 144700 | 47525098650 | 22100 | 22150 | 22150 | 22050 | 3214 |
| 285 | 20230629 | 144600 | 47454024000 | 22150 | 22150 | 22150 | 22100 | 797 |
| 286 | 20230629 | 144500 | 47436371950 | 22150 | 22150 | 22150 | 22100 | 2463 |
| 287 | 20230629 | 144400 | 47381895800 | 22150 | 22150 | 22200 | 22100 | 2387 |
| 288 | 20230629 | 144300 | 47329023150 | 22150 | 22150 | 22200 | 22150 | 4485 |
| 289 | 20230629 | 144200 | 47229616500 | 22150 | 22150 | 22150 | 22100 | 808 |
| 290 | 20230629 | 144100 | 47211727950 | 22150 | 22100 | 22150 | 22100 | 1151 |
| 291 | 20230629 | 144000 | 47186270250 | 22100 | 22100 | 22100 | 22100 | 934 |
| 292 | 20230629 | 143900 | 47165628850 | 22100 | 22100 | 22100 | 22100 | 1632 |
| 293 | 20230629 | 143800 | 47129561650 | 22100 | 22100 | 22100 | 22050 | 598 |
| 294 | 20230629 | 143700 | 47116352550 | 22100 | 22100 | 22100 | 22050 | 1333 |
| 295 | 20230629 | 143600 | 47086915400 | 22100 | 22100 | 22100 | 22050 | 1392 |
| 296 | 20230629 | 143500 | 47056152250 | 22100 | 22100 | 22150 | 22050 | 1959 |
| 297 | 20230629 | 143400 | 47012893950 | 22100 | 22050 | 22100 | 22000 | 5393 |
| 298 | 20230629 | 143300 | 46893960100 | 22000 | 22050 | 22100 | 22000 | 11190 |
| 299 | 20230629 | 143200 | 46647215150 | 22100 | 22150 | 22150 | 22100 | 5890 |
| 300 | 20230629 | 143100 | 46517007500 | 22150 | 22100 | 22150 | 22100 | 3642 |
| 301 | 20230629 | 143000 | 46436352650 | 22100 | 22150 | 22150 | 22100 | 576 |
| 302 | 20230629 | 142900 | 46423605300 | 22150 | 22150 | 22150 | 22100 | 2618 |
| 303 | 20230629 | 142800 | 46365722200 | 22150 | 22150 | 22150 | 22100 | 2073 |
| 304 | 20230629 | 142700 | 46319819500 | 22100 | 22150 | 22150 | 22100 | 2111 |
| 305 | 20230629 | 142600 | 46273070950 | 22150 | 22150 | 22150 | 22100 | 2406 |
| 306 | 20230629 | 142500 | 46219781500 | 22150 | 22150 | 22150 | 22100 | 1702 |
| 307 | 20230629 | 142400 | 46182082250 | 22150 | 22200 | 22200 | 22150 | 5145 |
| 308 | 20230629 | 142300 | 46068102200 | 22200 | 22150 | 22200 | 22150 | 1053 |
| 309 | 20230629 | 142200 | 46044725900 | 22150 | 22150 | 22200 | 22150 | 1493 |
| 310 | 20230629 | 142100 | 46011641350 | 22150 | 22150 | 22200 | 22150 | 6688 |
| 311 | 20230629 | 142000 | 45863351800 | 22150 | 22200 | 22200 | 22150 | 3762 |
| 312 | 20230629 | 141900 | 45779954400 | 22200 | 22150 | 22200 | 22150 | 1902 |
| 313 | 20230629 | 141800 | 45737745650 | 22150 | 22200 | 22200 | 22150 | 2570 |
| 314 | 20230629 | 141700 | 45680809150 | 22150 | 22150 | 22200 | 22150 | 3153 |
| 315 | 20230629 | 141600 | 45610957300 | 22150 | 22150 | 22150 | 22100 | 1111 |
| 316 | 20230629 | 141500 | 45586360300 | 22150 | 22150 | 22200 | 22100 | 7298 |
| 317 | 20230629 | 141400 | 45424668300 | 22150 | 22150 | 22150 | 22100 | 674 |
| 318 | 20230629 | 141300 | 45409744000 | 22100 | 22150 | 22150 | 22100 | 859 |
| 319 | 20230629 | 141200 | 45390722450 | 22100 | 22050 | 22150 | 22000 | 10655 |
| 320 | 20230629 | 141100 | 45155523450 | 22100 | 22100 | 22100 | 22050 | 2466 |
| 321 | 20230629 | 141000 | 45101027100 | 22100 | 22050 | 22100 | 22050 | 1897 |
| 322 | 20230629 | 140900 | 45059150400 | 22100 | 22100 | 22100 | 22050 | 467 |
| 323 | 20230629 | 140800 | 45048832550 | 22100 | 22100 | 22100 | 22050 | 1615 |
| 324 | 20230629 | 140700 | 45013196700 | 22100 | 22100 | 22100 | 22050 | 4439 |
| 325 | 20230629 | 140600 | 44915230100 | 22100 | 22050 | 22100 | 22050 | 1512 |
| 326 | 20230629 | 140500 | 44881868950 | 22100 | 22100 | 22100 | 22050 | 829 |
| 327 | 20230629 | 140400 | 44863548150 | 22100 | 22100 | 22100 | 22050 | 660 |
| 328 | 20230629 | 140300 | 44848962900 | 22100 | 22100 | 22100 | 22100 | 2144 |
| 329 | 20230629 | 140200 | 44801580500 | 22100 | 22100 | 22100 | 22050 | 670 |
| 330 | 20230629 | 140100 | 44786782750 | 22100 | 22100 | 22100 | 22050 | 630 |
| 331 | 20230629 | 140000 | 44772876050 | 22100 | 22050 | 22100 | 22050 | 1535 |
| 332 | 20230629 | 135900 | 44739002250 | 22100 | 22000 | 22100 | 22000 | 7283 |
| 333 | 20230629 | 135800 | 44578379600 | 22000 | 22050 | 22050 | 22000 | 2085 |
| 334 | 20230629 | 135700 | 44532503100 | 22050 | 22050 | 22050 | 22000 | 2931 |
| 335 | 20230629 | 135600 | 44468001600 | 22000 | 22050 | 22050 | 22000 | 724 |
| 336 | 20230629 | 135500 | 44452054150 | 22000 | 22050 | 22050 | 22000 | 2545 |
| 337 | 20230629 | 135400 | 44395999550 | 22050 | 22050 | 22050 | 22000 | 934 |
| 338 | 20230629 | 135300 | 44375419850 | 22050 | 22050 | 22050 | 22000 | 1537 |
| 339 | 20230629 | 135200 | 44341530050 | 22050 | 22050 | 22050 | 22000 | 537 |
| 340 | 20230629 | 135100 | 44329690800 | 22000 | 22050 | 22050 | 22000 | 1767 |
| 341 | 20230629 | 135000 | 44290731450 | 22050 | 22050 | 22050 | 22000 | 442 |
| 342 | 20230629 | 134900 | 44280987000 | 22050 | 22000 | 22050 | 22000 | 1060 |
| 343 | 20230629 | 134800 | 44257644200 | 22050 | 22050 | 22050 | 22000 | 2040 |
| 344 | 20230629 | 134700 | 44212743700 | 22000 | 22050 | 22050 | 22000 | 1476 |
| 345 | 20230629 | 134600 | 44180205900 | 22000 | 22050 | 22050 | 22000 | 1035 |
| 346 | 20230629 | 134500 | 44157408950 | 22050 | 22050 | 22050 | 22000 | 710 |
| 347 | 20230629 | 134400 | 44141753950 | 22050 | 22050 | 22050 | 22000 | 1014 |
| 348 | 20230629 | 134300 | 44119417550 | 22000 | 22050 | 22050 | 22000 | 3564 |
| 349 | 20230629 | 134200 | 44040898200 | 22050 | 22050 | 22050 | 22000 | 1080 |
| 350 | 20230629 | 134100 | 44017084300 | 22050 | 22050 | 22100 | 22000 | 1583 |
| 351 | 20230629 | 134000 | 43982166950 | 22050 | 22100 | 22100 | 22000 | 2628 |
| 352 | 20230629 | 133900 | 43924212800 | 22050 | 22100 | 22100 | 22000 | 3176 |
| 353 | 20230629 | 133800 | 43854164150 | 22100 | 22100 | 22100 | 22050 | 419 |
| 354 | 20230629 | 133700 | 43844905050 | 22100 | 22000 | 22100 | 22000 | 4009 |
| 355 | 20230629 | 133600 | 43756493200 | 22050 | 22000 | 22050 | 22000 | 1829 |
| 356 | 20230629 | 133500 | 43716230650 | 22000 | 22050 | 22050 | 22000 | 2593 |
| 357 | 20230629 | 133400 | 43659094150 | 22050 | 22050 | 22100 | 22000 | 7022 |
| 358 | 20230629 | 133300 | 43504245500 | 22050 | 22000 | 22050 | 21950 | 8422 |
| 359 | 20230629 | 133200 | 43318939350 | 22000 | 22000 | 22000 | 21950 | 504 |
| 360 | 20230629 | 133100 | 43307851400 | 22000 | 21950 | 22000 | 21950 | 1543 |
| 361 | 20230629 | 133000 | 43273921800 | 22000 | 22000 | 22000 | 21950 | 1056 |
| 362 | 20230629 | 132900 | 43250720800 | 22000 | 21900 | 22000 | 21900 | 3824 |
| 363 | 20230629 | 132800 | 43166765850 | 21950 | 21950 | 21950 | 21900 | 672 |
| 364 | 20230629 | 132700 | 43152015750 | 21900 | 21950 | 21950 | 21900 | 1314 |
| 365 | 20230629 | 132600 | 43123183300 | 21950 | 21950 | 21950 | 21900 | 1136 |
| 366 | 20230629 | 132500 | 43098286050 | 21950 | 21900 | 21950 | 21850 | 2421 |
| 367 | 20230629 | 132400 | 43045269250 | 21900 | 21900 | 21900 | 21850 | 847 |
| 368 | 20230629 | 132300 | 43026727650 | 21900 | 21850 | 21900 | 21850 | 1014 |
| 369 | 20230629 | 132200 | 43004525300 | 21900 | 21900 | 21900 | 21850 | 918 |
| 370 | 20230629 | 132100 | 42984456600 | 21900 | 21900 | 21950 | 21850 | 791 |
| 371 | 20230629 | 132000 | 42967133050 | 21900 | 21950 | 21950 | 21900 | 1284 |
| 372 | 20230629 | 131900 | 42939004450 | 21950 | 21950 | 21950 | 21900 | 809 |
| 373 | 20230629 | 131800 | 42921248550 | 21950 | 21950 | 21950 | 21900 | 1301 |
| 374 | 20230629 | 131700 | 42892749200 | 21950 | 21950 | 21950 | 21900 | 477 |
| 375 | 20230629 | 131600 | 42882295550 | 21950 | 21900 | 21950 | 21900 | 68 |
| 376 | 20230629 | 131500 | 42880803800 | 21950 | 21950 | 21950 | 21900 | 962 |
| 377 | 20230629 | 131400 | 42859688850 | 21950 | 22000 | 22000 | 21900 | 2422 |
| 378 | 20230629 | 131300 | 42806514750 | 21950 | 22000 | 22000 | 21950 | 434 |
| 379 | 20230629 | 131200 | 42796971800 | 22000 | 21950 | 22000 | 21950 | 173 |
| 380 | 20230629 | 131100 | 42793170850 | 22000 | 21950 | 22000 | 21950 | 1775 |
| 381 | 20230629 | 131000 | 42754198000 | 21900 | 21950 | 21950 | 21900 | 187 |
| 382 | 20230629 | 130900 | 42750096050 | 21950 | 21900 | 21950 | 21900 | 1705 |
| 383 | 20230629 | 130800 | 42712735600 | 21900 | 21900 | 21950 | 21850 | 1126 |
| 384 | 20230629 | 130700 | 42688080550 | 21950 | 21950 | 21950 | 21900 | 1918 |
| 385 | 20230629 | 130600 | 42646031950 | 21900 | 21900 | 21950 | 21900 | 1158 |
| 386 | 20230629 | 130500 | 42620664650 | 21950 | 21950 | 21950 | 21900 | 259 |
| 387 | 20230629 | 130400 | 42614979700 | 21950 | 21900 | 21950 | 21900 | 465 |
| 388 | 20230629 | 130300 | 42604784050 | 21850 | 21950 | 22000 | 21800 | 10492 |
| 389 | 20230629 | 130200 | 42374938650 | 21950 | 21950 | 21950 | 21900 | 1575 |
| 390 | 20230629 | 130100 | 42340367500 | 21950 | 21950 | 21950 | 21950 | 235 |
| 391 | 20230629 | 130000 | 42335209250 | 21950 | 21950 | 21950 | 21900 | 375 |
| 392 | 20230629 | 125900 | 42326989850 | 21950 | 21900 | 21950 | 21900 | 6651 |
| 393 | 20230629 | 125800 | 42181332650 | 21900 | 21900 | 21900 | 21850 | 1100 |
| 394 | 20230629 | 125700 | 42157243900 | 21900 | 21900 | 21900 | 21850 | 154 |
| 395 | 20230629 | 125600 | 42153873100 | 21900 | 21900 | 21900 | 21850 | 336 |
| 396 | 20230629 | 125500 | 42146528650 | 21900 | 21900 | 21900 | 21850 | 1035 |
| 397 | 20230629 | 125400 | 42123864750 | 21900 | 21900 | 21900 | 21850 | 405 |
| 398 | 20230629 | 125300 | 42115000700 | 21900 | 21850 | 21900 | 21850 | 392 |
| 399 | 20230629 | 125200 | 42106418600 | 21850 | 21850 | 21900 | 21800 | 573 |
| 400 | 20230629 | 125100 | 42093911400 | 21850 | 21800 | 21850 | 21800 | 3187 |
| 401 | 20230629 | 125000 | 42024417000 | 21800 | 21800 | 21800 | 21750 | 258 |
| 402 | 20230629 | 124900 | 42018794100 | 21800 | 21750 | 21800 | 21750 | 166 |
| 403 | 20230629 | 124800 | 42015176050 | 21800 | 21800 | 21850 | 21800 | 3115 |
| 404 | 20230629 | 124700 | 41947266550 | 21850 | 21850 | 21850 | 21800 | 180 |
| 405 | 20230629 | 124600 | 41943335150 | 21850 | 21850 | 21900 | 21800 | 493 |
| 406 | 20230629 | 124500 | 41932562700 | 21850 | 21850 | 21900 | 21800 | 295 |
| 407 | 20230629 | 124400 | 41926118300 | 21850 | 21850 | 21900 | 21850 | 949 |
| 408 | 20230629 | 124300 | 41905378150 | 21800 | 21800 | 21800 | 21750 | 775 |
| 409 | 20230629 | 124200 | 41888483250 | 21800 | 21850 | 21850 | 21800 | 166 |
| 410 | 20230629 | 124100 | 41884861000 | 21850 | 21750 | 21850 | 21750 | 4671 |
| 411 | 20230629 | 124000 | 41783264700 | 21750 | 21750 | 21750 | 21700 | 200 |
| 412 | 20230629 | 123900 | 41778917200 | 21750 | 21750 | 21750 | 21700 | 559 |
| 413 | 20230629 | 123800 | 41766773900 | 21750 | 21800 | 21800 | 21750 | 3703 |
| 414 | 20230629 | 123700 | 41686229000 | 21800 | 21850 | 21850 | 21800 | 3721 |
| 415 | 20230629 | 123600 | 41605104700 | 21850 | 21850 | 21850 | 21800 | 524 |
| 416 | 20230629 | 123500 | 41593656050 | 21850 | 21850 | 21900 | 21850 | 279 |
| 417 | 20230629 | 123400 | 41587559400 | 21850 | 21850 | 21850 | 21850 | 271 |
| 418 | 20230629 | 123300 | 41581638050 | 21850 | 21850 | 21850 | 21800 | 2206 |
| 419 | 20230629 | 123200 | 41533535900 | 21850 | 21850 | 21900 | 21850 | 540 |
| 420 | 20230629 | 123100 | 41521726150 | 21850 | 21800 | 21850 | 21800 | 242 |
| 421 | 20230629 | 123000 | 41516438950 | 21800 | 21800 | 21850 | 21800 | 1355 |
| 422 | 20230629 | 122900 | 41486887550 | 21800 | 21900 | 21900 | 21800 | 1484 |
| 423 | 20230629 | 122800 | 41454510750 | 21900 | 21800 | 21900 | 21800 | 1228 |
| 424 | 20230629 | 122700 | 41427701150 | 21800 | 21850 | 21850 | 21800 | 699 |
| 425 | 20230629 | 122600 | 41412460750 | 21850 | 21900 | 21900 | 21800 | 1445 |
| 426 | 20230629 | 122500 | 41380940250 | 21900 | 21850 | 21900 | 21800 | 733 |
| 427 | 20230629 | 122400 | 41364936200 | 21850 | 21850 | 21850 | 21850 | 925 |
| 428 | 20230629 | 122300 | 41344724950 | 21850 | 21900 | 21900 | 21800 | 1428 |
| 429 | 20230629 | 122200 | 41313526750 | 21850 | 21900 | 21900 | 21850 | 788 |
| 430 | 20230629 | 122100 | 41296305450 | 21850 | 21850 | 21900 | 21850 | 671 |
| 431 | 20230629 | 122000 | 41281619000 | 21900 | 21900 | 21900 | 21850 | 229 |
| 432 | 20230629 | 121900 | 41276607950 | 21900 | 21900 | 21900 | 21850 | 359 |
| 433 | 20230629 | 121800 | 41268749950 | 21850 | 21900 | 21900 | 21850 | 1487 |
| 434 | 20230629 | 121700 | 41236256950 | 21900 | 21850 | 21900 | 21850 | 220 |
| 435 | 20230629 | 121600 | 41231440200 | 21850 | 21900 | 21900 | 21850 | 542 |
| 436 | 20230629 | 121500 | 41219572900 | 21900 | 21900 | 21900 | 21850 | 357 |
| 437 | 20230629 | 121400 | 41211766450 | 21850 | 21900 | 21900 | 21850 | 299 |
| 438 | 20230629 | 121300 | 41205224300 | 21850 | 21850 | 21900 | 21850 | 223 |
| 439 | 20230629 | 121200 | 41200345700 | 21850 | 21900 | 21950 | 21850 | 2205 |
| 440 | 20230629 | 121100 | 41152107100 | 21900 | 21900 | 21900 | 21900 | 244 |
| 441 | 20230629 | 121000 | 41146763500 | 21900 | 21900 | 21900 | 21850 | 592 |
| 442 | 20230629 | 120900 | 41133803700 | 21900 | 21900 | 21900 | 21850 | 524 |
| 443 | 20230629 | 120800 | 41122333300 | 21900 | 21850 | 21900 | 21850 | 160 |
| 444 | 20230629 | 120700 | 41118834350 | 21850 | 21800 | 21850 | 21800 | 242 |
| 445 | 20230629 | 120600 | 41113547400 | 21800 | 21800 | 21850 | 21800 | 1570 |
| 446 | 20230629 | 120500 | 41079299050 | 21800 | 21800 | 21800 | 21750 | 1352 |
| 447 | 20230629 | 120400 | 41049832750 | 21750 | 21750 | 21800 | 21650 | 5060 |
| 448 | 20230629 | 120300 | 40939980950 | 21800 | 21800 | 21800 | 21750 | 138 |
| 449 | 20230629 | 120200 | 40936973050 | 21800 | 21750 | 21800 | 21700 | 962 |
| 450 | 20230629 | 120100 | 40916049600 | 21700 | 21700 | 21750 | 21700 | 2013 |
| 451 | 20230629 | 120000 | 40872291500 | 21700 | 21800 | 21800 | 21700 | 2395 |
| 452 | 20230629 | 115900 | 40820197650 | 21800 | 21800 | 21800 | 21750 | 799 |
| 453 | 20230629 | 115800 | 40802802450 | 21800 | 21800 | 21800 | 21750 | 478 |
| 454 | 20230629 | 115700 | 40792396550 | 21800 | 21800 | 21800 | 21750 | 286 |
| 455 | 20230629 | 115600 | 40786171750 | 21750 | 21750 | 21800 | 21750 | 2562 |
| 456 | 20230629 | 115500 | 40730403650 | 21800 | 21800 | 21800 | 21750 | 8692 |
| 457 | 20230629 | 115400 | 40540930600 | 21800 | 21850 | 21850 | 21800 | 314 |
| 458 | 20230629 | 115300 | 40534072550 | 21850 | 21850 | 21900 | 21800 | 5861 |
| 459 | 20230629 | 115200 | 40406011300 | 21900 | 21950 | 22000 | 21850 | 2236 |
| 460 | 20230629 | 115100 | 40357034450 | 21950 | 22000 | 22000 | 21950 | 1324 |
| 461 | 20230629 | 115000 | 40327955100 | 22000 | 21950 | 22000 | 21900 | 2863 |
| 462 | 20230629 | 114900 | 40265233450 | 22000 | 21950 | 22000 | 21900 | 1534 |
| 463 | 20230629 | 114800 | 40231560050 | 21950 | 21900 | 22000 | 21900 | 2948 |
| 464 | 20230629 | 114700 | 40166854750 | 21950 | 21900 | 21950 | 21900 | 671 |
| 465 | 20230629 | 114600 | 40152152200 | 21900 | 21900 | 21900 | 21900 | 616 |
| 466 | 20230629 | 114500 | 40138661800 | 21900 | 21900 | 21900 | 21850 | 376 |
| 467 | 20230629 | 114400 | 40130436450 | 21900 | 21900 | 21900 | 21900 | 287 |
| 468 | 20230629 | 114300 | 40124151150 | 21900 | 21900 | 21900 | 21850 | 657 |
| 469 | 20230629 | 114200 | 40109784850 | 21900 | 21900 | 21900 | 21900 | 89 |
| 470 | 20230629 | 114100 | 40107835750 | 21900 | 21900 | 21900 | 21850 | 3729 |
| 471 | 20230629 | 114000 | 40026328550 | 21900 | 21900 | 21900 | 21850 | 178 |
| 472 | 20230629 | 113900 | 40022431450 | 21950 | 21900 | 21950 | 21900 | 926 |
| 473 | 20230629 | 113800 | 40002145700 | 21900 | 21900 | 21950 | 21850 | 1346 |
| 474 | 20230629 | 113700 | 39972675300 | 21950 | 21900 | 21950 | 21850 | 2446 |
| 475 | 20230629 | 113600 | 39919110350 | 21900 | 21900 | 21900 | 21850 | 349 |
| 476 | 20230629 | 113500 | 39911469450 | 21850 | 21950 | 21950 | 21850 | 534 |
| 477 | 20230629 | 113400 | 39899769200 | 21900 | 21900 | 21900 | 21850 | 1483 |
| 478 | 20230629 | 113300 | 39867291550 | 21900 | 21900 | 21900 | 21850 | 566 |
| 479 | 20230629 | 113200 | 39854897900 | 21900 | 21900 | 21900 | 21800 | 7251 |
| 480 | 20230629 | 113100 | 39696476450 | 21900 | 21850 | 21900 | 21850 | 498 |
| 481 | 20230629 | 113000 | 39685586150 | 21900 | 21850 | 21900 | 21850 | 1361 |
| 482 | 20230629 | 112900 | 39655836550 | 21850 | 21850 | 21900 | 21850 | 282 |
| 483 | 20230629 | 112800 | 39649673000 | 21850 | 21950 | 21950 | 21850 | 3874 |
| 484 | 20230629 | 112700 | 39564802300 | 21950 | 21950 | 21950 | 21950 | 620 |
| 485 | 20230629 | 112600 | 39551193300 | 21950 | 22000 | 22050 | 21950 | 5016 |
| 486 | 20230629 | 112500 | 39441074100 | 22050 | 22000 | 22050 | 21950 | 4239 |
| 487 | 20230629 | 112400 | 39347818050 | 22000 | 22000 | 22000 | 21950 | 1241 |
| 488 | 20230629 | 112300 | 39320517050 | 22000 | 22000 | 22000 | 21950 | 1718 |
| 489 | 20230629 | 112200 | 39282726650 | 22000 | 22000 | 22050 | 22000 | 1068 |
| 490 | 20230629 | 112100 | 39259208850 | 22000 | 22050 | 22050 | 22000 | 1631 |
| 491 | 20230629 | 112000 | 39223325550 | 22000 | 21950 | 22050 | 21950 | 1035 |
| 492 | 20230629 | 111900 | 39200543700 | 22000 | 22000 | 22050 | 22000 | 1413 |
| 493 | 20230629 | 111800 | 39169456450 | 22050 | 22000 | 22050 | 22000 | 219 |
| 494 | 20230629 | 111700 | 39164629450 | 22000 | 22000 | 22050 | 22000 | 1968 |
| 495 | 20230629 | 111600 | 39121330750 | 22000 | 22050 | 22050 | 22000 | 2545 |
| 496 | 20230629 | 111500 | 39065316200 | 22050 | 22050 | 22050 | 21950 | 859 |
| 497 | 20230629 | 111400 | 39046424350 | 22000 | 22000 | 22100 | 21950 | 12926 |
| 498 | 20230629 | 111300 | 38761957550 | 21950 | 21950 | 22000 | 21950 | 1166 |
| 499 | 20230629 | 111200 | 38736359750 | 21900 | 21950 | 22000 | 21900 | 4265 |
| 500 | 20230629 | 111100 | 38642793000 | 21950 | 21900 | 21950 | 21900 | 4210 |
| 501 | 20230629 | 111000 | 38550426950 | 21950 | 21950 | 21950 | 21850 | 8123 |
| 502 | 20230629 | 110900 | 38372482050 | 21900 | 22000 | 22050 | 21900 | 4268 |
| 503 | 20230629 | 110800 | 38278770250 | 22050 | 22050 | 22050 | 22000 | 7006 |
| 504 | 20230629 | 110700 | 38124493000 | 22100 | 22150 | 22200 | 22050 | 2698 |
| 505 | 20230629 | 110600 | 38064840500 | 22150 | 22200 | 22200 | 22100 | 2668 |
| 506 | 20230629 | 110500 | 38005750900 | 22200 | 22150 | 22250 | 22150 | 4157 |
| 507 | 20230629 | 110400 | 37913513450 | 22150 | 22100 | 22200 | 22050 | 5206 |
| 508 | 20230629 | 110300 | 37798357950 | 22050 | 22150 | 22200 | 22050 | 7877 |
| 509 | 20230629 | 110200 | 37624279550 | 22200 | 22300 | 22300 | 22150 | 3470 |
| 510 | 20230629 | 110100 | 37547150850 | 22300 | 22250 | 22300 | 22200 | 7495 |
| 511 | 20230629 | 110000 | 37380394300 | 22200 | 22300 | 22300 | 22200 | 2967 |
| 512 | 20230629 | 105900 | 37314347600 | 22300 | 22300 | 22300 | 22200 | 5602 |
| 513 | 20230629 | 105800 | 37189569150 | 22250 | 22300 | 22300 | 22250 | 4912 |
| 514 | 20230629 | 105700 | 37080199200 | 22300 | 22350 | 22350 | 22300 | 11922 |
| 515 | 20230629 | 105600 | 36814088100 | 22350 | 22350 | 22350 | 22300 | 7066 |
| 516 | 20230629 | 105500 | 36656189300 | 22350 | 22250 | 22350 | 22250 | 19100 |
| 517 | 20230629 | 105400 | 36230206750 | 22250 | 22250 | 22300 | 22200 | 7070 |
| 518 | 20230629 | 105300 | 36072846800 | 22250 | 22250 | 22300 | 22250 | 3670 |
| 519 | 20230629 | 105200 | 35991139250 | 22250 | 22200 | 22300 | 22200 | 7790 |
| 520 | 20230629 | 105100 | 35817755400 | 22250 | 22200 | 22250 | 22200 | 6275 |
| 521 | 20230629 | 105000 | 35678317200 | 22250 | 22200 | 22250 | 22200 | 3214 |
| 522 | 20230629 | 104900 | 35606853750 | 22250 | 22200 | 22250 | 22150 | 8651 |
| 523 | 20230629 | 104800 | 35414748600 | 22200 | 22200 | 22200 | 22150 | 5163 |
| 524 | 20230629 | 104700 | 35300151850 | 22150 | 22200 | 22200 | 22150 | 1811 |
| 525 | 20230629 | 104600 | 35259981000 | 22200 | 22200 | 22200 | 22150 | 2146 |
| 526 | 20230629 | 104500 | 35212407650 | 22200 | 22050 | 22200 | 22050 | 10471 |
| 527 | 20230629 | 104400 | 34980530550 | 22100 | 22150 | 22150 | 22050 | 6708 |
| 528 | 20230629 | 104300 | 34832247350 | 22150 | 22150 | 22150 | 22100 | 3010 |
| 529 | 20230629 | 104200 | 34765642550 | 22150 | 22100 | 22150 | 22100 | 2589 |
| 530 | 20230629 | 104100 | 34708358750 | 22100 | 22150 | 22200 | 22100 | 2669 |
| 531 | 20230629 | 104000 | 34649242800 | 22150 | 22150 | 22200 | 22100 | 4447 |
| 532 | 20230629 | 103900 | 34550756150 | 22150 | 22150 | 22200 | 22100 | 5517 |
| 533 | 20230629 | 103800 | 34428530450 | 22150 | 22100 | 22200 | 22100 | 17379 |
| 534 | 20230629 | 103700 | 34043665350 | 22100 | 22050 | 22100 | 22000 | 9288 |
| 535 | 20230629 | 103600 | 33838470250 | 22050 | 22050 | 22100 | 22000 | 4599 |
| 536 | 20230629 | 103500 | 33737035550 | 22050 | 22100 | 22100 | 22000 | 3696 |
| 537 | 20230629 | 103400 | 33655513400 | 22050 | 22050 | 22100 | 22000 | 3209 |
| 538 | 20230629 | 103300 | 33584719650 | 22050 | 22050 | 22100 | 22000 | 6385 |
| 539 | 20230629 | 103200 | 33443963100 | 22050 | 22050 | 22100 | 22000 | 3134 |
| 540 | 20230629 | 103100 | 33374819600 | 22050 | 22000 | 22100 | 22000 | 9551 |
| 541 | 20230629 | 103000 | 33164148350 | 22050 | 22050 | 22100 | 22000 | 5100 |
| 542 | 20230629 | 102900 | 33051641300 | 22050 | 22000 | 22050 | 22000 | 2904 |
| 543 | 20230629 | 102800 | 32987631200 | 22000 | 21950 | 22050 | 21950 | 4009 |
| 544 | 20230629 | 102700 | 32899425300 | 22000 | 22000 | 22050 | 22000 | 6731 |
| 545 | 20230629 | 102600 | 32751259750 | 22050 | 22050 | 22050 | 22000 | 3316 |
| 546 | 20230629 | 102500 | 32678198100 | 22050 | 22050 | 22100 | 22000 | 8205 |
| 547 | 20230629 | 102400 | 32497257200 | 22100 | 21950 | 22100 | 21950 | 4860 |
| 548 | 20230629 | 102300 | 32390123650 | 21950 | 22000 | 22050 | 21600 | 21867 |
| 549 | 20230629 | 102200 | 31913182150 | 22050 | 22100 | 22100 | 22000 | 8833 |
| 550 | 20230629 | 102100 | 31718391100 | 22100 | 22150 | 22200 | 22050 | 18200 |
| 551 | 20230629 | 102000 | 31315568450 | 22150 | 22100 | 22200 | 22100 | 22643 |
| 552 | 20230629 | 101900 | 30814488900 | 22100 | 22050 | 22150 | 22050 | 16592 |
| 553 | 20230629 | 101800 | 30447938100 | 22050 | 22100 | 22100 | 22000 | 2838 |
| 554 | 20230629 | 101700 | 30385382400 | 22050 | 22050 | 22100 | 22000 | 12649 |
| 555 | 20230629 | 101600 | 30106432850 | 22100 | 21950 | 22100 | 21900 | 20261 |
| 556 | 20230629 | 101500 | 29660803000 | 21950 | 21900 | 21950 | 21850 | 6614 |
| 557 | 20230629 | 101400 | 29515876950 | 21900 | 21900 | 21950 | 21850 | 17264 |
| 558 | 20230629 | 101300 | 29137761400 | 21900 | 21800 | 21900 | 21750 | 18652 |
| 559 | 20230629 | 101200 | 28730644200 | 21800 | 21750 | 21800 | 21750 | 2056 |
| 560 | 20230629 | 101100 | 28685877850 | 21750 | 21750 | 21800 | 21700 | 3278 |
| 561 | 20230629 | 101000 | 28614672350 | 21750 | 21800 | 21800 | 21700 | 7887 |
| 562 | 20230629 | 100900 | 28442862900 | 21800 | 21800 | 21800 | 21750 | 11768 |
| 563 | 20230629 | 100800 | 28186433350 | 21800 | 21700 | 21850 | 21700 | 16588 |
| 564 | 20230629 | 100700 | 27825424200 | 21700 | 21700 | 21700 | 21650 | 1344 |
| 565 | 20230629 | 100600 | 27796262750 | 21700 | 21700 | 21750 | 21650 | 18449 |
| 566 | 20230629 | 100500 | 27396018350 | 21700 | 21700 | 21700 | 21650 | 6818 |
| 567 | 20230629 | 100400 | 27248358500 | 21700 | 21650 | 21700 | 21600 | 3717 |
| 568 | 20230629 | 100300 | 27167851650 | 21650 | 21600 | 21650 | 21550 | 6147 |
| 569 | 20230629 | 100200 | 27034977500 | 21600 | 21600 | 21600 | 21550 | 3343 |
| 570 | 20230629 | 100100 | 26962852200 | 21550 | 21550 | 21600 | 21550 | 2846 |
| 571 | 20230629 | 100000 | 26901498700 | 21550 | 21600 | 21600 | 21550 | 5199 |
| 572 | 20230629 | 095900 | 26789439200 | 21550 | 21550 | 21600 | 21500 | 4135 |
| 573 | 20230629 | 095800 | 26700308850 | 21500 | 21450 | 21550 | 21450 | 11837 |
| 574 | 20230629 | 095700 | 26445759350 | 21450 | 21450 | 21450 | 21400 | 6127 |
| 575 | 20230629 | 095600 | 26314418500 | 21450 | 21400 | 21450 | 21350 | 2926 |
| 576 | 20230629 | 095500 | 26251783350 | 21400 | 21400 | 21400 | 21350 | 3158 |
| 577 | 20230629 | 095400 | 26184243000 | 21400 | 21450 | 21450 | 21300 | 28894 |
| 578 | 20230629 | 095300 | 25567581350 | 21450 | 21350 | 21450 | 21300 | 32556 |
| 579 | 20230629 | 095200 | 24871588000 | 21350 | 21350 | 21400 | 21350 | 9127 |
| 580 | 20230629 | 095100 | 24676683500 | 21400 | 21400 | 21400 | 21350 | 7448 |
| 581 | 20230629 | 095000 | 24517633850 | 21350 | 21450 | 21500 | 21350 | 26996 |
| 582 | 20230629 | 094900 | 23940327400 | 21500 | 21400 | 21500 | 21400 | 10384 |
| 583 | 20230629 | 094800 | 23717608850 | 21450 | 21550 | 21550 | 21350 | 45715 |
| 584 | 20230629 | 094700 | 22736926600 | 21550 | 21550 | 21600 | 21500 | 17506 |
| 585 | 20230629 | 094600 | 22359799300 | 21600 | 21650 | 21650 | 21550 | 20251 |
| 586 | 20230629 | 094500 | 21922958050 | 21650 | 21700 | 21700 | 21600 | 10062 |
| 587 | 20230629 | 094400 | 21705183000 | 21700 | 21600 | 21700 | 21600 | 6843 |
| 588 | 20230629 | 094300 | 21557048400 | 21600 | 21800 | 21850 | 21550 | 42376 |
| 589 | 20230629 | 094200 | 20638287800 | 21850 | 21800 | 21850 | 21800 | 3451 |
| 590 | 20230629 | 094100 | 20563037600 | 21850 | 21850 | 21850 | 21800 | 1804 |
| 591 | 20230629 | 094000 | 20523693250 | 21800 | 21750 | 21850 | 21750 | 3664 |
| 592 | 20230629 | 093900 | 20443826700 | 21750 | 21700 | 21800 | 21650 | 9500 |
| 593 | 20230629 | 093800 | 20237537300 | 21700 | 21850 | 21850 | 21650 | 42378 |
| 594 | 20230629 | 093700 | 19315457450 | 21850 | 21850 | 21900 | 21800 | 16228 |
| 595 | 20230629 | 093600 | 18960905000 | 21850 | 21950 | 21950 | 21800 | 29240 |
| 596 | 20230629 | 093500 | 18321786750 | 21950 | 21950 | 22000 | 21900 | 14281 |
| 597 | 20230629 | 093400 | 18008198600 | 21950 | 22000 | 22000 | 21950 | 7678 |
| 598 | 20230629 | 093300 | 17839598350 | 21950 | 22100 | 22150 | 21950 | 15366 |
| 599 | 20230629 | 093200 | 17501182350 | 22150 | 22150 | 22200 | 22100 | 8475 |
| 600 | 20230629 | 093100 | 17313644900 | 22200 | 22150 | 22200 | 22100 | 3104 |
| 601 | 20230629 | 093000 | 17244825550 | 22150 | 22250 | 22250 | 22100 | 18962 |
| 602 | 20230629 | 092900 | 16824084150 | 22250 | 22200 | 22300 | 22200 | 12300 |
| 603 | 20230629 | 092800 | 16550412300 | 22200 | 22200 | 22250 | 22200 | 5384 |
| 604 | 20230629 | 092700 | 16430800600 | 22200 | 22250 | 22250 | 22200 | 2420 |
| 605 | 20230629 | 092600 | 16377049950 | 22250 | 22250 | 22300 | 22250 | 6886 |
| 606 | 20230629 | 092500 | 16223821250 | 22250 | 22250 | 22350 | 22200 | 26386 |
| 607 | 20230629 | 092400 | 15636291450 | 22250 | 22350 | 22400 | 22200 | 29661 |
| 608 | 20230629 | 092300 | 14974004000 | 22300 | 22250 | 22350 | 22200 | 16341 |
| 609 | 20230629 | 092200 | 14609897650 | 22250 | 22150 | 22250 | 22150 | 9421 |
| 610 | 20230629 | 092100 | 14400833050 | 22150 | 22050 | 22200 | 22050 | 7613 |
| 611 | 20230629 | 092000 | 14232297450 | 22050 | 22100 | 22150 | 22050 | 6651 |
| 612 | 20230629 | 091900 | 14085197750 | 22100 | 22000 | 22100 | 21950 | 5116 |
| 613 | 20230629 | 091800 | 13972342850 | 22000 | 22000 | 22000 | 21950 | 4568 |
| 614 | 20230629 | 091700 | 13871849400 | 22000 | 22000 | 22050 | 21900 | 21210 |
| 615 | 20230629 | 091600 | 13406125350 | 21950 | 22050 | 22050 | 21900 | 12556 |
| 616 | 20230629 | 091500 | 13130352450 | 22050 | 22000 | 22100 | 22000 | 8410 |
| 617 | 20230629 | 091400 | 12945034000 | 22050 | 22000 | 22050 | 21900 | 22389 |
| 618 | 20230629 | 091300 | 12452818850 | 22000 | 22150 | 22150 | 22000 | 25489 |
| 619 | 20230629 | 091200 | 11890437150 | 22150 | 22200 | 22250 | 22150 | 8840 |
| 620 | 20230629 | 091100 | 11694133200 | 22250 | 22200 | 22250 | 22200 | 10701 |
| 621 | 20230629 | 091000 | 11456479600 | 22200 | 22250 | 22300 | 22200 | 24107 |
| 622 | 20230629 | 090900 | 10919663250 | 22300 | 22350 | 22550 | 22250 | 49839 |
| 623 | 20230629 | 090800 | 9801992150 | 22400 | 22450 | 22450 | 22350 | 15321 |
| 624 | 20230629 | 090700 | 9458664850 | 22400 | 22450 | 22450 | 22350 | 20903 |
| 625 | 20230629 | 090600 | 8990254000 | 22450 | 22400 | 22500 | 22350 | 25919 |
| 626 | 20230629 | 090500 | 8409451750 | 22350 | 22450 | 22550 | 22350 | 31768 |
| 627 | 20230629 | 090400 | 7696291000 | 22450 | 22550 | 22600 | 22400 | 35325 |
| 628 | 20230629 | 090300 | 6902177250 | 22600 | 22500 | 22700 | 22450 | 78487 |
| 629 | 20230629 | 090200 | 5126974950 | 22500 | 22650 | 22700 | 22450 | 87611 |
| 630 | 20230629 | 090100 | 3151077250 | 22700 | 22150 | 22700 | 22150 | 100041 |
| 631 | 20230629 | 090000 | 908204500 | 22150 | 21900 | 22150 | 21900 | 38003 |